Skip to main content
logo
Quantum Mutual Fund - Quantum Nifty 50 ETF (BOM:590110)
India flag India · Delayed Price · Currency is INR
2,865.00
+15.50 (0.54%)
At close: Dec 5, 2025

BOM:590110 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,848.002,865.002,842.672,865.002,865.000.54%49
Dec 4, 20252,850.002,850.002,844.002,849.502,849.500.33%14
Dec 3, 20252,836.002,841.492,835.002,840.252,840.25-0.25%19
Dec 2, 20252,850.002,852.922,847.492,847.492,847.49-0.52%18
Dec 1, 20252,861.502,863.512,861.502,862.512,862.51-0.19%4
Nov 28, 20252,868.002,874.002,868.002,868.002,868.00-10
Nov 27, 20252,862.002,868.002,862.002,867.962,867.960.21%13
Nov 26, 20252,862.002,862.002,862.002,862.002,862.001.00%5
Nov 25, 20252,834.482,834.482,832.062,833.672,833.67-0.52%6
Nov 24, 20252,854.002,854.002,848.622,848.622,848.62-0.33%35
Nov 21, 20252,860.002,860.002,858.002,858.002,858.00-0.21%10
Nov 20, 20252,852.002,866.002,852.002,864.002,864.000.63%8
Nov 19, 20252,844.002,846.002,842.002,846.002,846.000.50%21
Nov 18, 20252,850.002,850.002,831.752,831.752,831.75-0.08%75
Nov 17, 20252,836.002,838.002,834.002,834.002,834.000.57%28
Nov 14, 20252,822.002,822.002,818.002,818.002,818.00-0.70%36
Nov 13, 20252,829.002,838.002,829.002,838.002,838.000.28%8
Nov 12, 20252,820.002,830.002,820.002,830.002,830.000.93%12
Nov 11, 20252,800.002,804.002,800.002,804.002,804.000.29%3
Nov 10, 20252,796.002,796.002,796.002,796.002,796.000.26%5
Nov 7, 20252,770.002,790.002,770.002,788.802,788.80-0.08%37
Nov 6, 20252,791.002,791.002,791.002,791.002,791.00-0.10%20
Nov 4, 20252,804.002,804.002,791.002,793.862,793.86-0.65%23
Nov 3, 20252,806.002,818.002,806.002,812.002,812.000.07%31
Oct 31, 20252,810.002,810.002,810.002,810.002,810.00-0.71%5
Oct 30, 20252,826.002,830.002,826.002,830.002,830.000.21%18
Oct 28, 20252,838.522,838.522,817.532,824.002,824.00-0.42%31
Oct 27, 20252,832.002,836.002,832.002,836.002,836.00-0.35%3
Oct 23, 20252,846.002,846.002,846.002,846.002,846.000.92%4
Oct 20, 20252,820.002,820.002,820.002,820.002,820.000.46%41
Oct 17, 20252,794.002,808.002,792.002,807.002,807.000.47%48
Oct 16, 20252,722.502,794.002,722.502,794.002,794.001.60%44
Oct 13, 20252,750.002,750.002,750.002,750.002,750.00-0.51%9
Oct 10, 20252,752.002,764.002,752.002,764.002,764.000.40%48
Oct 9, 20252,748.002,754.002,744.002,753.002,753.000.33%27
Oct 8, 20252,744.002,744.002,734.002,744.002,744.00-0.07%27
Oct 7, 20252,742.002,752.002,742.002,746.002,746.000.37%58
Oct 6, 20252,726.002,736.002,726.002,736.002,736.000.66%43
Oct 3, 20252,708.002,718.002,708.002,718.002,718.000.07%36
Oct 1, 20252,706.002,716.002,704.002,716.002,716.000.95%46
Sep 30, 20252,690.002,694.002,690.002,690.502,690.500.02%10
Sep 29, 20252,696.002,704.002,690.002,690.002,690.00-0.15%45
Sep 26, 20252,708.002,714.002,694.002,694.002,694.00-1.14%58
Sep 25, 20252,736.002,736.002,725.002,725.002,725.00-0.85%67
Sep 24, 20252,744.002,748.402,744.002,748.402,748.400.01%25
Sep 23, 20252,748.002,756.002,746.002,748.002,748.00-0.36%72
Sep 22, 20252,764.012,766.422,758.002,758.002,758.00-0.43%27
Sep 19, 20252,770.002,770.002,759.962,770.002,770.00-65
Sep 18, 20252,770.002,770.002,770.002,770.002,770.000.51%6
Sep 16, 20252,746.002,756.002,746.002,756.002,756.000.58%30